Cotação atual, histórico e gráfico do papel: MYPK3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MYPK3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,09%	-0,01	11,56	11,57	11,47	11,78	11M	5.054
18/11/2024	-0,52%	-0,06	11,57	11,63	11,46	11,74	13M	7.842
14/11/2024	1,66%	0,19	11,63	11,28	11,28	11,75	11M	4.410
13/11/2024	-3,05%	-0,36	11,44	11,79	11,40	11,85	19M	6.861
12/11/2024	-0,84%	-0,10	11,80	11,90	11,63	11,90	19M	7.120
11/11/2024	3,03%	0,35	11,90	11,55	11,47	11,99	34M	8.857
08/11/2024	1,32%	0,15	11,55	11,34	11,17	11,62	28M	8.075

07/11/2024	7,55%	0,80	11,40	11,30	11,10	11,95	75M	21.625
06/11/2024	0,76%	0,08	10,60	10,41	10,27	10,60	21M	7.611
05/11/2024	1,74%	0,18	10,52	10,38	10,26	10,59	14M	6.568
04/11/2024	4,13%	0,41	10,34	10,03	10,01	10,45	11M	4.958
01/11/2024	-2,55%	-0,26	9,93	10,29	9,87	10,29	13M	5.511
31/10/2024	-1,92%	-0,20	10,19	10,36	10,19	10,45	5M	2.395
30/10/2024	1,46%	0,15	10,39	10,20	10,20	10,48	6M	2.172
29/10/2024	-0,10%	-0,01	10,24	10,19	10,18	10,37	7M	3.368
28/10/2024	1,89%	0,19	10,25	10,11	10,09	10,30	12M	2.422
25/10/2024	-2,61%	-0,27	10,06	10,38	10,04	10,51	16M	7.140
24/10/2024	0,78%	0,08	10,33	10,28	10,16	10,41	7M	3.563
23/10/2024	0,29%	0,03	10,25	10,22	10,12	10,29	4M	2.217
22/10/2024	0,29%	0,03	10,22	10,18	10,12	10,29	6M	3.197
21/10/2024	-0,78%	-0,08	10,19	10,29	10,12	10,47	11M	6.364
18/10/2024	-3,57%	-0,38	10,27	10,73	10,27	10,78	11M	4.287
17/10/2024	-0,75%	-0,08	10,65	10,71	10,48	10,72	8M	3.550
16/10/2024	2,00%	0,21	10,73	10,46	10,46	10,84	12M	4.504
15/10/2024	-1,22%	-0,13	10,52	10,55	10,45	10,75	11M	5.083
14/10/2024	3,50%	0,36	10,65	10,28	10,28	10,65	17M	5.714
11/10/2024	0,88%	0,09	10,29	10,08	10,07	10,47	12M	5.560
10/10/2024	0,99%	0,10	10,20	10,11	10,02	10,20	9M	4.383
09/10/2024	-0,59%	-0,06	10,10	10,15	10,06	10,35	12M	5.541
08/10/2024	-2,03%	-0,21	10,16	10,34	10,03	10,40	23M	8.142
07/10/2024	-1,33%	-0,14	10,37	10,56	10,34	10,61	15M	6.272
04/10/2024	-1,13%	-0,12	10,51	10,63	10,42	10,69	15M	5.729
03/10/2024	-0,84%	-0,09	10,63	10,70	10,55	10,75	10M	3.497
02/10/2024	-3,25%	-0,36	10,72	10,85	10,70	11,13	16M	5.243
01/10/2024	1,56%	0,17	11,08	10,91	10,91	11,28	21M	6.492
30/09/2024	-1,80%	-0,20	10,91	11,21	10,81	11,25	15M	5.156
27/09/2024	-0,27%	-0,03	11,11	11,21	11,08	11,39	12M	4.169
26/09/2024	4,70%	0,50	11,14	10,86	10,86	11,56	77M	6.114
25/09/2024	-3,01%	-0,33	10,64	10,97	10,64	11,06	18M	6.981
24/09/2024	-0,36%	-0,04	10,97	11,07	10,94	11,24	11M	3.583
23/09/2024	-2,13%	-0,24	11,01	11,35	11,01	11,35	10M	3.415
20/09/2024	-3,27%	-0,38	11,25	11,65	11,25	11,65	14M	4.749
19/09/2024	-1,19%	-0,14	11,63	11,98	11,57	11,98	7M	3.261
18/09/2024	-2,81%	-0,34	11,77	11,95	11,77	12,17	10M	3.639
17/09/2024	5,30%	0,61	12,11	11,69	11,52	12,11	14M	4.599
16/09/2024	0,26%	0,03	11,50	11,60	11,43	11,79	12M	5.240
13/09/2024	1,68%	0,19	11,47	11,24	11,24	11,51	8M	4.147
12/09/2024	0,18%	0,02	11,28	11,28	11,14	11,38	6M	2.580
11/09/2024	-0,44%	-0,05	11,26	11,32	11,09	11,41	12M	4.764
10/09/2024	-1,65%	-0,19	11,31	11,46	11,30	11,51	15M	3.984
09/09/2024	-0,43%	-0,05	11,50	11,67	11,44	11,67	6M	3.092
06/09/2024	-0,52%	-0,06	11,55	11,58	11,41	11,68	11M	3.865
05/09/2024	-0,26%	-0,03	11,61	11,68	11,41	11,68	10M	3.083
04/09/2024	1,22%	0,14	11,64	11,25	11,19	11,75	21M	5.220
03/09/2024	0,00%	0,00	11,50	11,50	11,47	11,64	11M	4.039
02/09/2024	-0,61%	-0,07	11,50	11,65	11,49	11,65	9M	4.104
30/08/2024	0,61%	0,07	11,57	11,49	11,47	11,62	16M	4.522
29/08/2024	-2,71%	-0,32	11,50	11,87	11,49	11,87	7M	3.794
28/08/2024	3,05%	0,35	11,82	11,50	11,42	11,92	14M	4.900
27/08/2024	-1,46%	-0,17	11,47	11,64	11,43	11,64	9M	3.659
26/08/2024	-0,51%	-0,06	11,64	11,73	11,53	11,78	11M	2.541
23/08/2024	1,39%	0,16	11,70	11,55	11,43	11,70	6M	2.605
22/08/2024	-0,69%	-0,08	11,54	11,78	11,44	11,78	9M	3.107
21/08/2024	-1,02%	-0,12	11,62	11,83	11,62	11,83	7M	2.833
20/08/2024	-0,51%	-0,06	11,74	11,75	11,65	11,82	8M	4.428
19/08/2024	0,94%	0,11	11,80	11,75	11,55	11,81	7M	2.892
16/08/2024	1,48%	0,17	11,69	11,69	11,47	11,73	10M	3.952
15/08/2024	0,09%	0,01	11,52	11,59	11,39	11,71	13M	5.575
14/08/2024	0,35%	0,04	11,51	11,47	11,44	11,58	7M	4.047
13/08/2024	1,96%	0,22	11,47	11,38	11,36	11,58	12M	4.354
12/08/2024	-3,60%	-0,42	11,25	11,88	11,25	11,88	11M	4.757
09/08/2024	-0,09%	-0,01	11,67	11,68	11,28	11,76	11M	5.290
08/08/2024	2,46%	0,28	11,68	11,40	11,34	11,70	7M	2.552
07/08/2024	2,24%	0,25	11,40	11,25	11,22	11,60	16M	6.718
06/08/2024	-8,00%	-0,97	11,15	11,90	10,72	12,22	69M	15.357
05/08/2024	0,66%	0,08	12,12	11,75	11,58	12,12	14M	6.450
02/08/2024	-2,67%	-0,33	12,04	12,37	11,92	12,44	13M	5.415
01/08/2024	-0,96%	-0,12	12,37	12,44	12,23	12,60	10M	4.124
31/07/2024	-0,16%	-0,02	12,49	12,48	12,40	12,79	16M	5.370
30/07/2024	2,46%	0,30	12,51	12,21	12,08	12,52	13M	5.078
29/07/2024	-0,33%	-0,04	12,21	12,74	12,21	13,00	16M	4.640
26/07/2024	2,00%	0,24	12,25	11,98	11,88	12,25	9M	2.850
25/07/2024	1,61%	0,19	12,01	11,77	11,73	12,14	10M	4.750
24/07/2024	-1,34%	-0,16	11,82	11,87	11,80	12,16	16M	5.980
23/07/2024	0,25%	0,03	11,98	11,93	11,92	12,34	10M	3.242
22/07/2024	0,59%	0,07	11,95	11,88	11,86	12,04	4M	1.500
19/07/2024	-0,59%	-0,07	11,88	11,99	11,86	12,16	8M	2.597
18/07/2024	-4,02%	-0,50	11,95	12,45	11,87	12,45	15M	5.036
17/07/2024	3,58%	0,43	12,45	11,84	11,84	12,60	17M	5.458
16/07/2024	1,69%	0,20	12,02	11,80	11,80	12,06	11M	3.560
15/07/2024	-0,17%	-0,02	11,82	11,77	11,77	12,04	9M	3.346
12/07/2024	1,63%	0,19	11,84	11,58	11,56	11,92	10M	3.870
11/07/2024	0,60%	0,07	11,65	11,58	11,48	11,71	12M	4.818
10/07/2024	-0,77%	-0,09	11,58	11,68	11,51	11,78	11M	4.291
09/07/2024	-2,26%	-0,27	11,67	11,91	11,52	11,91	13M	4.622
08/07/2024	-0,25%	-0,03	11,94	11,90	11,77	12,06	9M	2.878
05/07/2024	-0,50%	-0,06	11,97	12,00	11,94	12,19	9M	3.294
04/07/2024	2,38%	0,28	12,03	11,72	11,72	12,17	13M	5.352
03/07/2024	3,80%	0,43	11,75	11,30	11,30	11,78	12M	5.026
02/07/2024	-3,50%	-0,41	11,32	11,61	11,26	11,66	14M	5.983
01/07/2024	-0,26%	-0,03	11,73	11,76	11,69	11,89	12M	4.641
28/06/2024	-2,00%	-0,24	11,76	11,90	11,74	12,08	11M	3.024
27/06/2024	2,48%	0,29	12,00	11,70	11,70	12,00	8M	2.509
26/06/2024	-3,62%	-0,44	11,71	12,05	11,63	12,06	19M	5.203
25/06/2024	1,08%	0,13	12,15	11,89	11,86	12,15	11M	3.681
24/06/2024	5,16%	0,59	12,02	11,54	11,51	12,18	27M	5.797
21/06/2024	-1,55%	-0,18	11,43	11,60	11,37	11,60	9M	3.839
20/06/2024	2,56%	0,29	11,61	11,35	11,29	11,63	15M	4.295
19/06/2024	-1,14%	-0,13	11,32	11,38	11,24	11,53	15M	4.754
18/06/2024	6,71%	0,72	11,45	10,73	10,69	11,45	18M	5.204
17/06/2024	0,19%	0,02	10,73	10,66	10,50	10,82	12M	4.033
14/06/2024	3,08%	0,32	10,71	10,34	10,21	10,71	16M	5.064
13/06/2024	-0,19%	-0,02	10,39	10,42	10,24	10,54	8M	2.538
12/06/2024	-2,80%	-0,30	10,41	10,97	10,37	10,97	18M	6.585
11/06/2024	0,19%	0,02	10,71	10,71	10,66	10,83	7M	2.588
10/06/2024	-0,56%	-0,06	10,69	10,75	10,57	10,79	7M	2.306
07/06/2024	-2,01%	-0,22	10,75	10,91	10,56	10,91	11M	3.685
06/06/2024	2,62%	0,28	10,97	10,78	10,62	10,97	13M	4.242
05/06/2024	-2,82%	-0,31	10,69	11,09	10,66	11,11	14M	5.011
04/06/2024	-2,74%	-0,31	11,00	11,22	10,98	11,40	17M	7.387
03/06/2024	5,50%	0,59	11,31	10,72	10,72	11,33	15M	6.504
31/05/2024	-1,47%	-0,16	10,72	10,86	10,71	10,88	65M	5.094
29/05/2024	-1,00%	-0,11	10,88	11,01	10,77	11,07	12M	4.872
28/05/2024	-2,14%	-0,24	10,99	11,23	10,92	11,40	12M	4.200
27/05/2024	0,18%	0,02	11,23	11,21	11,11	11,30	8M	2.666
24/05/2024	-3,03%	-0,35	11,21	11,55	11,17	11,55	15M	4.053
23/05/2024	3,03%	0,34	11,56	11,23	11,05	11,56	19M	5.734
22/05/2024	0,45%	0,05	11,22	11,01	10,85	11,22	21M	6.332
21/05/2024	1,45%	0,16	11,17	11,10	10,93	11,17	22M	5.280
20/05/2024	-4,84%	-0,56	11,01	11,59	10,96	11,59	26M	6.201
17/05/2024	0,26%	0,03	11,57	11,51	11,36	11,57	15M	5.446
16/05/2024	2,40%	0,27	11,54	11,30	11,14	11,54	21M	6.801
15/05/2024	-5,05%	-0,60	11,27	11,94	11,19	11,94	43M	8.628
14/05/2024	-	-	11,87	11,88	11,79	12,00	8M	3.087

Date,Open,High,Low,Close,Volume
19-Nov-24,11.57,11.78,11.47,11.56,10628387
18-Nov-24,11.63,11.74,11.46,11.57,13297302
14-Nov-24,11.28,11.75,11.28,11.63,11010748
13-Nov-24,11.79,11.85,11.40,11.44,18983631
12-Nov-24,11.90,11.90,11.63,11.80,19340908
11-Nov-24,11.55,11.99,11.47,11.90,34262993
08-Nov-24,11.34,11.62,11.17,11.55,28370295
07-Nov-24,11.30,11.95,11.10,11.40,75043141
06-Nov-24,10.41,10.60,10.27,10.60,20899016
05-Nov-24,10.38,10.59,10.26,10.52,13511632
04-Nov-24,10.03,10.45,10.01,10.34,10697612
01-Nov-24,10.29,10.29,9.87,9.93,13213958
31-Oct-24,10.36,10.45,10.19,10.19,4713738
30-Oct-24,10.20,10.48,10.20,10.39,5607634
29-Oct-24,10.19,10.37,10.18,10.24,7229076
28-Oct-24,10.11,10.30,10.09,10.25,12159053
25-Oct-24,10.38,10.51,10.04,10.06,15874437
24-Oct-24,10.28,10.41,10.16,10.33,7467955
23-Oct-24,10.22,10.29,10.12,10.25,4161878
22-Oct-24,10.18,10.29,10.12,10.22,6229817
21-Oct-24,10.29,10.47,10.12,10.19,10897000
18-Oct-24,10.73,10.78,10.27,10.27,11356046
17-Oct-24,10.71,10.72,10.48,10.65,7711149
16-Oct-24,10.46,10.84,10.46,10.73,11952395
15-Oct-24,10.55,10.75,10.45,10.52,10674440
14-Oct-24,10.28,10.65,10.28,10.65,16849775
11-Oct-24,10.08,10.47,10.07,10.29,11681931
10-Oct-24,10.11,10.20,10.02,10.20,9456659
09-Oct-24,10.15,10.35,10.06,10.10,12102163
08-Oct-24,10.34,10.40,10.03,10.16,22645536
07-Oct-24,10.56,10.61,10.34,10.37,15133816
04-Oct-24,10.63,10.69,10.42,10.51,15287983
03-Oct-24,10.70,10.75,10.55,10.63,9549455
02-Oct-24,10.85,11.13,10.70,10.72,16039802
01-Oct-24,10.91,11.28,10.91,11.08,20738736
30-Sep-24,11.21,11.25,10.81,10.91,15180736
27-Sep-24,11.21,11.39,11.08,11.11,11851442
26-Sep-24,10.86,11.56,10.86,11.14,76798074
25-Sep-24,10.97,11.06,10.64,10.64,17580732
24-Sep-24,11.07,11.24,10.94,10.97,11161209
23-Sep-24,11.35,11.35,11.01,11.01,9552482
20-Sep-24,11.65,11.65,11.25,11.25,13735682
19-Sep-24,11.98,11.98,11.57,11.63,7059790
18-Sep-24,11.95,12.17,11.77,11.77,9684689
17-Sep-24,11.69,12.11,11.52,12.11,13648038
16-Sep-24,11.60,11.79,11.43,11.50,11799646
13-Sep-24,11.24,11.51,11.24,11.47,7808558
12-Sep-24,11.28,11.38,11.14,11.28,6240376
11-Sep-24,11.32,11.41,11.09,11.26,11856642
10-Sep-24,11.46,11.51,11.30,11.31,15333561
09-Sep-24,11.67,11.67,11.44,11.50,6028482
06-Sep-24,11.58,11.68,11.41,11.55,11263348
05-Sep-24,11.68,11.68,11.41,11.61,10241982
04-Sep-24,11.25,11.75,11.19,11.64,21422150
03-Sep-24,11.50,11.64,11.47,11.50,11355281
02-Sep-24,11.65,11.65,11.49,11.50,9245244
30-Aug-24,11.49,11.62,11.47,11.57,15903181
29-Aug-24,11.87,11.87,11.49,11.50,7065979
28-Aug-24,11.50,11.92,11.42,11.82,14325470
27-Aug-24,11.64,11.64,11.43,11.47,8880698
26-Aug-24,11.73,11.78,11.53,11.64,10601477
23-Aug-24,11.55,11.70,11.43,11.70,5608353
22-Aug-24,11.78,11.78,11.44,11.54,9382649
21-Aug-24,11.83,11.83,11.62,11.62,6641558
20-Aug-24,11.75,11.82,11.65,11.74,8342059
19-Aug-24,11.75,11.81,11.55,11.80,7396462
16-Aug-24,11.69,11.73,11.47,11.69,9632125
15-Aug-24,11.59,11.71,11.39,11.52,13467854
14-Aug-24,11.47,11.58,11.44,11.51,7033446
13-Aug-24,11.38,11.58,11.36,11.47,12406669
12-Aug-24,11.88,11.88,11.25,11.25,11118118
09-Aug-24,11.68,11.76,11.28,11.67,10927857
08-Aug-24,11.40,11.70,11.34,11.68,7221169
07-Aug-24,11.25,11.60,11.22,11.40,15959439
06-Aug-24,11.90,12.22,10.72,11.15,69198564
05-Aug-24,11.75,12.12,11.58,12.12,13814169
02-Aug-24,12.37,12.44,11.92,12.04,13039246
01-Aug-24,12.44,12.60,12.23,12.37,10398107
31-Jul-24,12.48,12.79,12.40,12.49,15956151
30-Jul-24,12.21,12.52,12.08,12.51,13383137
29-Jul-24,12.74,13.00,12.21,12.21,16391987
26-Jul-24,11.98,12.25,11.88,12.25,8805128
25-Jul-24,11.77,12.14,11.73,12.01,10421488
24-Jul-24,11.87,12.16,11.80,11.82,15542167
23-Jul-24,11.93,12.34,11.92,11.98,10390934
22-Jul-24,11.88,12.04,11.86,11.95,3531518
19-Jul-24,11.99,12.16,11.86,11.88,8056219
18-Jul-24,12.45,12.45,11.87,11.95,14649476
17-Jul-24,11.84,12.60,11.84,12.45,16781369
16-Jul-24,11.80,12.06,11.80,12.02,10740503
15-Jul-24,11.77,12.04,11.77,11.82,9234098
12-Jul-24,11.58,11.92,11.56,11.84,10193862
11-Jul-24,11.58,11.71,11.48,11.65,12363415
10-Jul-24,11.68,11.78,11.51,11.58,11218362
09-Jul-24,11.91,11.91,11.52,11.67,13456515
08-Jul-24,11.90,12.06,11.77,11.94,8876399
05-Jul-24,12.00,12.19,11.94,11.97,8910922
04-Jul-24,11.72,12.17,11.72,12.03,13380700
03-Jul-24,11.30,11.78,11.30,11.75,12367262
02-Jul-24,11.61,11.66,11.26,11.32,14429935
01-Jul-24,11.76,11.89,11.69,11.73,12067771
28-Jun-24,11.90,12.08,11.74,11.76,11001214
27-Jun-24,11.70,12.00,11.70,12.00,7605056
26-Jun-24,12.05,12.06,11.63,11.71,19395919
25-Jun-24,11.89,12.15,11.86,12.15,10918924
24-Jun-24,11.54,12.18,11.51,12.02,27371089
21-Jun-24,11.60,11.60,11.37,11.43,8928437
20-Jun-24,11.35,11.63,11.29,11.61,15013017
19-Jun-24,11.38,11.53,11.24,11.32,14980144
18-Jun-24,10.73,11.45,10.69,11.45,18185113
17-Jun-24,10.66,10.82,10.50,10.73,12454115
14-Jun-24,10.34,10.71,10.21,10.71,15552139
13-Jun-24,10.42,10.54,10.24,10.39,7752518
12-Jun-24,10.97,10.97,10.37,10.41,18234942
11-Jun-24,10.71,10.83,10.66,10.71,6545447
10-Jun-24,10.75,10.79,10.57,10.69,6540912
07-Jun-24,10.91,10.91,10.56,10.75,11042332
06-Jun-24,10.78,10.97,10.62,10.97,12652051
05-Jun-24,11.09,11.11,10.66,10.69,13670107
04-Jun-24,11.22,11.40,10.98,11.00,17185190
03-Jun-24,10.72,11.33,10.72,11.31,14900032
31-May-24,10.86,10.88,10.71,10.72,65343414
29-May-24,11.01,11.07,10.77,10.88,12034321
28-May-24,11.23,11.40,10.92,10.99,12221386
27-May-24,11.21,11.30,11.11,11.23,8241304
24-May-24,11.55,11.55,11.17,11.21,15176726
23-May-24,11.23,11.56,11.05,11.56,18937523
22-May-24,11.01,11.22,10.85,11.22,20539669
21-May-24,11.10,11.17,10.93,11.17,21656143
20-May-24,11.59,11.59,10.96,11.01,26329623
17-May-24,11.51,11.57,11.36,11.57,15380453
16-May-24,11.30,11.54,11.14,11.54,20655485
15-May-24,11.94,11.94,11.19,11.27,43371447
14-May-24,11.88,12.00,11.79,11.87,7663438

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MYPK3